COS COS
Xếp hạng #?
06:58:11 07/07/2020
COS (COS)
Không theo dõi
Lịch sử giá COS (COS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08589 | $0.08920 | $0.07349 | $0.07696 | $329,896 | $6,387,912 |
| 2017-11-02 | $0.07714 | $0.07882 | $0.06098 | $0.07221 | $309,728 | $5,993,247 |
| 2017-11-03 | $0.07238 | $0.08496 | $0.06626 | $0.07776 | $232,024 | $6,453,748 |
| 2017-11-04 | $0.07758 | $0.09271 | $0.07732 | $0.08867 | $183,243 | $7,359,544 |
| 2017-11-05 | $0.09129 | $0.09339 | $0.07503 | $0.08097 | $250,877 | $6,720,228 |
| 2017-11-06 | $0.08110 | $0.08155 | $0.07140 | $0.07779 | $151,467 | $6,456,221 |
| 2017-11-07 | $0.08004 | $0.08632 | $0.06801 | $0.08130 | $245,658 | $6,748,191 |
| 2017-11-08 | $0.08119 | $0.08696 | $0.07432 | $0.07560 | $199,211 | $6,274,925 |
| 2017-11-09 | $0.07388 | $0.09408 | $0.07388 | $0.08978 | $229,855 | $7,451,640 |
| 2017-11-10 | $0.08984 | $0.09410 | $0.08039 | $0.08381 | $159,652 | $6,955,890 |
| 2017-11-11 | $0.08355 | $0.08669 | $0.07145 | $0.07582 | $256,154 | $6,292,811 |
| 2017-11-12 | $0.07581 | $0.07783 | $0.06349 | $0.07123 | $130,506 | $5,911,999 |
| 2017-11-13 | $0.07132 | $0.07604 | $0.06173 | $0.07207 | $139,516 | $5,981,511 |
| 2017-11-14 | $0.07211 | $0.08077 | $0.06409 | $0.08017 | $175,954 | $6,654,326 |
| 2017-11-15 | $0.08036 | $0.08337 | $0.06553 | $0.07190 | $114,337 | $5,968,098 |
| 2017-11-16 | $0.07194 | $0.07264 | $0.06670 | $0.06972 | $175,535 | $5,787,084 |
| 2017-11-17 | $0.06965 | $0.07429 | $0.06557 | $0.07417 | $161,276 | $6,156,226 |
| 2017-11-18 | $0.07399 | $0.07399 | $0.06503 | $0.06767 | $155,493 | $5,616,544 |
| 2017-11-19 | $0.06738 | $0.07400 | $0.06590 | $0.06689 | $71,315.00 | $5,552,219 |
| 2017-11-20 | $0.06957 | $0.07094 | $0.05486 | $0.05590 | $210,326 | $4,639,932 |
| 2017-11-21 | $0.05583 | $0.06504 | $0.05225 | $0.06173 | $99,538.00 | $5,123,358 |
| 2017-11-22 | $0.06178 | $0.07814 | $0.06114 | $0.07191 | $154,985 | $5,968,721 |
| 2017-11-23 | $0.07243 | $0.07695 | $0.06809 | $0.06809 | $132,550 | $5,651,254 |
| 2017-11-24 | $0.06772 | $0.07530 | $0.06496 | $0.07327 | $106,264 | $6,081,460 |
| 2017-11-25 | $0.07311 | $0.07555 | $0.05888 | $0.06205 | $138,555 | $5,149,826 |
| 2017-11-26 | $0.06177 | $0.06719 | $0.05889 | $0.05964 | $128,793 | $4,949,796 |
| 2017-11-27 | $0.05958 | $0.07474 | $0.05637 | $0.06867 | $169,131 | $5,699,403 |
| 2017-11-28 | $0.06864 | $0.07401 | $0.06129 | $0.06217 | $247,935 | $5,159,820 |
| 2017-11-29 | $0.06219 | $0.07096 | $0.05772 | $0.06073 | $103,101 | $5,040,532 |
| 2017-11-30 | $0.06156 | $0.06484 | $0.05138 | $0.05799 | $153,147 | $4,812,971 |